| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 602 | 609 | 600 | 602 | 19,800 | 1 | 100% | 100% | 97% | ▲ | 100% | 100% | 102% | 90% | 105% |
| 20250311 | 601 | 603 | 594 | 600 | 24,600 | -2 | 100% | 100% | 124% | ▼ | 101% | 100% | 101% | 90% | 104% |
| 20250312 | 603 | 607 | 597 | 607 | 17,800 | 7 | 101% | 101% | 72% | ▲ | 100% | 100% | 95% | 99% | 105% |
| 20250313 | 608 | 609 | 603 | 607 | 17,700 | 0 | 100% | 100% | 99% | -- | 100% | 101% | 94% | 99% | 105% |
| 20250314 | 607 | 612 | 604 | 604 | 25,200 | -3 | 100% | 100% | 142% | ▼ | 98% | 101% | 92% | 99% | 105% |
| 20250317 | 610 | 610 | 598 | 599 | 44,400 | -5 | 99% | 98% | 176% | ▼▼ | 100% | 102% | 91% | 98% | 104% |
| 20250318 | 603 | 607 | 600 | 602 | 23,000 | 3 | 101% | 100% | 52% | ▲ | 101% | 102% | 87% | 99% | 105% |
| 20250319 | 602 | 616 | 602 | 611 | 34,500 | 9 | 101% | 101% | 150% | ▲▲ | 100% | 99% | 85% | 100% | 106% |
| 20250321 | 615 | 620 | 614 | 615 | 25,300 | 4 | 101% | 100% | 73% | ▲▲▲ | 100% | 98% | 84% | 100% | 107% |
| 20250324 | 617 | 621 | 616 | 618 | 23,700 | 3 | 100% | 100% | 94% | ▲▲▲▲ | 100% | 94% | 84% | 100% | 107% |
| 20250325 | 618 | 619 | 616 | 617 | 20,100 | -1 | 100% | 100% | 85% | ▼ | 99% | 92% | 84% | 100% | 107% |
| 20250326 | 617 | 617 | 611 | 611 | 41,400 | -6 | 99% | 99% | 206% | ▼▼ | 99% | 92% | 85% | 99% | 106% |
| 20250327 | 613 | 613 | 605 | 607 | 40,400 | -4 | 99% | 99% | 98% | ▼▼▼ | 100% | 94% | 90% | 98% | 103% |
| 20250328 | 579 | 585 | 578 | 580 | 70,900 | -27 | 96% | 100% | 175% | ▼▼▼▼ | 99% | 90% | 91% | 94% | 100% |
| 20250331 | 578 | 578 | 568 | 570 | 99,900 | -10 | 98% | 99% | 141% | ▼▼▼▼▼ | 99% | 86% | 96% | 92% | 100% |
| 20250401 | 570 | 572 | 562 | 562 | 45,900 | -8 | 99% | 99% | 46% | ▼▼▼▼▼▼ | 98% | 85% | 97% | 91% | 100% |
| 20250402 | 561 | 561 | 538 | 547 | 58,900 | -15 | 97% | 98% | 128% | ▼▼▼▼▼▼▼ | 98% | 94% | 102% | 89% | 100% |
| 20250403 | 534 | 534 | 520 | 521 | 45,800 | -26 | 95% | 98% | 78% | ▼▼▼▼▼▼▼▼ | 95% | 99% | 106% | 84% | 100% |
| 20250404 | 514 | 514 | 486 | 490 | 97,100 | -31 | 94% | 95% | 212% | ▼▼▼▼▼▼▼▼▼ | 100% | 108% | 115% | 79% | 100% |
| 20250408 | 475 | 485 | 469 | 477 | 47,500 | -13 | 97% | 100% | 49% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 108% | 116% | 77% | 100% |
| 20250409 | 470 | 471 | 455 | 464 | 33,800 | -13 | 97% | 99% | 71% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 101% | 109% | 75% | 100% |
| 20250410 | 500 | 504 | 490 | 500 | 38,700 | 36 | 108% | 100% | 114% | ▲ | 103% | 104% | 110% | 81% | 108% |
| 20250411 | 496 | 514 | 482 | 511 | 40,100 | 11 | 102% | 103% | 104% | ▲▲ | 98% | 101% | 108% | 83% | 110% |
| 20250414 | 515 | 515 | 505 | 507 | 29,000 | -4 | 99% | 98% | 72% | ▼ | 98% | 101% | 107% | 82% | 109% |
| 20250415 | 517 | 518 | 505 | 505 | 13,400 | -2 | 100% | 98% | 46% | ▼▼ | 98% | 101% | 109% | 82% | 109% |
| 20250416 | 508 | 508 | 500 | 500 | 7,100 | -5 | 99% | 98% | 53% | ▼▼▼ | 103% | 103% | 111% | 81% | 108% |
| 20250417 | 501 | 515 | 500 | 514 | 20,100 | 14 | 103% | 103% | 283% | ▲ | 101% | 101% | 108% | 83% | 111% |
| 20250418 | 513 | 528 | 511 | 520 | 22,800 | 6 | 101% | 101% | 113% | ▲▲ | 98% | 100% | 107% | 84% | 112% |
| 20250421 | 520 | 521 | 511 | 511 | 21,300 | -9 | 98% | 98% | 93% | ▼ | 101% | 104% | 109% | 83% | 110% |
| 20250422 | 508 | 519 | 505 | 511 | 20,800 | 0 | 100% | 101% | 98% | -- | 100% | 106% | 107% | 83% | 110% |
| 20250423 | 516 | 518 | 512 | 515 | 8,000 | 4 | 101% | 100% | 38% | ▲ | 100% | 106% | 107% | 84% | 111% |
| 20250424 | 517 | 522 | 514 | 519 | 13,300 | 4 | 101% | 100% | 166% | ▲▲ | 98% | 103% | 104% | 86% | 112% |
| 20250425 | 522 | 550 | 502 | 514 | 103,000 | -5 | 99% | 98% | 774% | ▼ | 101% | 102% | 103% | 89% | 111% |
| 20250428 | 524 | 530 | 520 | 527 | 14,800 | 13 | 103% | 101% | 14% | ▲ | 102% | 100% | 96% | 92% | 114% |
| 20250430 | 537 | 550 | 533 | 546 | 31,000 | 19 | 104% | 102% | 209% | ▲▲ | 99% | 100% | 95% | 97% | 118% |
| 20250501 | 547 | 550 | 538 | 540 | 21,600 | -6 | 99% | 99% | 70% | ▼ | 99% | 101% | 96% | 99% | 116% |
| 20250502 | 542 | 545 | 533 | 535 | 10,800 | -5 | 99% | 99% | 50% | ▼▼ | 101% | 104% | 98% | 98% | 115% |
| 20250507 | 531 | 543 | 531 | 537 | 10,700 | 2 | 100% | 101% | 99% | ▲ | 100% | 103% | 97% | 98% | 116% |
| 20250508 | 538 | 542 | 536 | 538 | 5,900 | 1 | 100% | 100% | 55% | ▲▲ | 101% | 101% | 97% | 99% | 116% |
| 20250509 | 538 | 546 | 537 | 545 | 17,600 | 7 | 101% | 101% | 298% | ▲▲▲ | 100% | 99% | 96% | 100% | 117% |
| 20250512 | 545 | 553 | 544 | 544 | 16,100 | -1 | 100% | 100% | 91% | ▼ | 101% | 95% | 95% | 100% | 109% |
| 20250513 | 547 | 554 | 546 | 554 | 70,300 | 10 | 102% | 101% | 437% | ▲ | 99% | 93% | 95% | 100% | 111% |
| 20250514 | 551 | 553 | 539 | 544 | 32,700 | -10 | 98% | 99% | 47% | ▼ | 99% | 93% | 95% | 98% | 109% |
| 20250515 | 547 | 550 | 540 | 540 | 33,100 | -4 | 99% | 99% | 101% | ▼▼ | 97% | 96% | 98% | 97% | 108% |
| 20250516 | 535 | 535 | 513 | 518 | 51,000 | -22 | 96% | 97% | 154% | ▼▼▼ | 100% | 99% | 101% | 94% | 104% |
| 20250519 | 517 | 520 | 513 | 515 | 15,700 | -3 | 99% | 100% | 31% | ▼▼▼▼ | 99% | 99% | 102% | 93% | 101% |
| 20250520 | 514 | 517 | 507 | 508 | 23,300 | -7 | 99% | 99% | 148% | ▼▼▼▼▼ | 100% | 99% | 101% | 92% | 100% |
| 20250521 | 513 | 515 | 510 | 511 | 13,500 | 3 | 101% | 100% | 58% | ▲ | 99% | 101% | 102% | 92% | 101% |
| 20250522 | 511 | 517 | 508 | 508 | 11,200 | -3 | 99% | 99% | 83% | ▼ | 101% | 102% | 102% | 92% | 100% |
| 20250523 | 508 | 511 | 506 | 511 | 9,200 | 3 | 101% | 101% | 82% | ▲ | 100% | 102% | 0% | 92% | 101% |
| 20250526 | 512 | 513 | 508 | 510 | 15,000 | -1 | 100% | 100% | 163% | ▼ | 100% | 102% | 0% | 92% | 100% |
| 20250527 | 510 | 515 | 509 | 509 | 9,900 | -1 | 100% | 100% | 66% | ▼▼ | 100% | 101% | 0% | 92% | 100% |
| 20250528 | 515 | 518 | 514 | 516 | 11,400 | 7 | 101% | 100% | 115% | ▲ | 100% | 101% | 0% | 93% | 102% |
| 20250529 | 518 | 521 | 515 | 518 | 9,100 | 2 | 100% | 100% | 80% | ▲▲ | 101% | 101% | 0% | 94% | 102% |
| 20250530 | 516 | 522 | 512 | 521 | 5,500 | 3 | 101% | 101% | 60% | ▲▲▲ | 99% | 99% | 0% | 94% | 103% |
| 20250602 | 522 | 522 | 517 | 517 | 11,300 | -4 | 99% | 99% | 205% | ▼ | 99% | 99% | 0% | 93% | 102% |
| 20250603 | 525 | 525 | 518 | 522 | 5,500 | 5 | 101% | 99% | 49% | ▲ | 99% | 0% | 0% | 94% | 103% |
| 20250604 | 524 | 524 | 518 | 520 | 5,800 | -2 | 100% | 99% | 105% | ▼ | 100% | 0% | 0% | 94% | 102% |
| 20250605 | 521 | 521 | 519 | 519 | 5,100 | -1 | 100% | 100% | 88% | ▼▼ | 100% | 0% | 0% | 94% | 102% |
| 20250606 | 519 | 522 | 519 | 519 | 6,000 | 0 | 100% | 100% | 118% | -- | % | % | % | 94% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 157,100 | 0 | 77,100 | 0 | 80,000 |
| 2025-05-23 | 0 | 168,800 | 0 | 88,200 | 0 | 80,600 |
| 2025-05-16 | 0 | 186,700 | 0 | 103,100 | 0 | 83,600 |
| 2025-05-09 | 0 | 120,800 | 0 | 49,400 | 0 | 71,400 |
| 2025-05-02 | 0 | 124,500 | 0 | 52,100 | 0 | 72,400 |
| 2025-04-25 | 0 | 133,200 | 0 | 59,600 | 0 | 73,600 |
| 2025-04-18 | 0 | 130,100 | 0 | 59,700 | 0 | 70,400 |
| 2025-04-11 | 0 | 119,300 | 0 | 49,700 | 0 | 69,600 |
| 2025-04-04 | 0 | 137,500 | 0 | 60,300 | 0 | 77,200 |
| 2025-03-28 | 0 | 127,300 | 0 | 56,000 | 0 | 71,300 |
| 2025-03-21 | 0 | 168,000 | 0 | 54,700 | 0 | 113,300 |
| 2025-03-14 | 0 | 177,300 | 0 | 58,500 | 0 | 118,800 |
| 2025-03-07 | 0 | 179,700 | 0 | 59,300 | 0 | 120,400 |
| 2025-02-28 | 0 | 184,600 | 0 | 59,600 | 0 | 125,000 |
| 2025-02-21 | 0 | 208,600 | 0 | 60,000 | 0 | 148,600 |
| 2025-02-14 | 0 | 201,500 | 0 | 62,900 | 0 | 138,600 |
| 2025-02-07 | 0 | 152,200 | 0 | 58,700 | 0 | 93,500 |
| 2025-01-31 | 0 | 122,700 | 0 | 52,800 | 0 | 69,900 |
| 2025-01-24 | 0 | 102,200 | 0 | 37,800 | 0 | 64,400 |
| 2025-01-17 | 0 | 109,400 | 0 | 38,100 | 0 | 71,300 |
| 2025-01-10 | 0 | 102,100 | 0 | 38,100 | 0 | 64,000 |
| 2024-12-27 | 0 | 112,300 | 0 | 40,000 | 0 | 72,300 |
| 2024-12-20 | 0 | 108,900 | 0 | 39,400 | 0 | 69,500 |
| 2024-12-13 | 0 | 106,100 | 0 | 37,400 | 0 | 68,700 |
| 2024-12-06 | 0 | 104,300 | 0 | 37,600 | 0 | 66,700 |
| 2024-11-29 | 0 | 104,300 | 0 | 35,500 | 0 | 68,800 |
| 2024-11-22 | 0 | 100,200 | 0 | 37,100 | 0 | 63,100 |
| 2024-11-15 | 0 | 104,500 | 0 | 38,200 | 0 | 66,300 |
| 2024-11-08 | 0 | 114,800 | 0 | 43,500 | 0 | 71,300 |
| 2024-11-01 | 0 | 118,100 | 0 | 44,200 | 0 | 73,900 |
| 2024-10-25 | 0 | 116,700 | 0 | 43,600 | 0 | 73,100 |
| 2024-10-18 | 0 | 116,600 | 0 | 45,500 | 0 | 71,100 |
| 2024-10-11 | 0 | 116,000 | 0 | 43,500 | 0 | 72,500 |
| 2024-10-04 | 0 | 114,000 | 0 | 39,600 | 0 | 74,400 |
| 2024-09-27 | 0 | 116,500 | 0 | 39,800 | 0 | 76,700 |
| 2024-09-20 | 0 | 120,100 | 0 | 39,000 | 0 | 81,100 |
| 2024-09-13 | 0 | 122,200 | 0 | 39,800 | 0 | 82,400 |
| 2024-09-06 | 0 | 127,600 | 0 | 41,600 | 0 | 86,000 |
| 2024-08-30 | 0 | 120,400 | 0 | 40,800 | 0 | 79,600 |
| 2024-08-23 | 0 | 124,000 | 0 | 40,700 | 0 | 83,300 |
| 2024-08-16 | 0 | 123,900 | 0 | 41,200 | 0 | 82,700 |
| 2024-08-09 | 0 | 125,800 | 0 | 39,800 | 0 | 86,000 |
| 2024-08-02 | 0 | 165,400 | 0 | 46,400 | 0 | 119,000 |
| 2024-07-26 | 0 | 147,500 | 0 | 47,100 | 0 | 100,400 |
| 2024-07-19 | 0 | 121,500 | 0 | 35,500 | 0 | 86,000 |
| 2024-07-12 | 0 | 122,500 | 0 | 34,900 | 0 | 87,600 |
| 2024-07-05 | 0 | 120,500 | 0 | 35,100 | 0 | 85,400 |
| 2024-06-28 | 0 | 121,400 | 0 | 34,400 | 0 | 87,000 |
| 2024-06-21 | 0 | 120,900 | 0 | 35,700 | 0 | 85,200 |
| 2024-06-14 | 0 | 126,900 | 0 | 35,000 | 0 | 91,900 |
| 2024-06-07 | 0 | 135,200 | 0 | 35,800 | 0 | 99,400 |
| 2024-05-31 | 0 | 130,200 | 0 | 36,100 | 0 | 94,100 |
| 2024-05-24 | 0 | 140,500 | 0 | 37,900 | 0 | 102,600 |
| 2024-05-17 | 0 | 160,000 | 0 | 36,500 | 0 | 123,500 |
| 2024-05-10 | 0 | 192,500 | 0 | 43,300 | 0 | 149,200 |
| 2024-05-02 | 0 | 194,100 | 0 | 44,000 | 0 | 150,100 |
| 2024-04-26 | 0 | 183,800 | 0 | 39,100 | 0 | 144,700 |
| 2024-04-19 | 0 | 167,600 | 0 | 31,100 | 0 | 136,500 |
| 2024-04-12 | 0 | 189,300 | 0 | 40,000 | 0 | 149,300 |
| 2024-04-05 | 0 | 167,500 | 0 | 31,000 | 0 | 136,500 |
| 2024-03-29 | 100 | 163,600 | 100 | 36,400 | 0 | 127,200 |
| 2024-03-22 | 56,500 | 168,000 | 56,500 | 43,000 | 0 | 125,000 |
| 2024-03-15 | 56,500 | 175,000 | 56,500 | 43,600 | 0 | 131,400 |
| 2024-03-08 | 56,500 | 180,100 | 56,500 | 47,300 | 0 | 132,800 |
| 2024-03-01 | 200 | 179,000 | 200 | 54,700 | 0 | 124,300 |
| 2024-02-22 | 0 | 160,400 | 0 | 40,700 | 0 | 119,700 |
| 2024-02-16 | 0 | 156,100 | 0 | 54,300 | 0 | 101,800 |
| 2024-02-09 | 0 | 163,600 | 0 | 45,300 | 0 | 118,300 |
| 2024-02-02 | 0 | 157,700 | 0 | 42,600 | 0 | 115,100 |
| 2024-01-26 | 0 | 176,300 | 0 | 40,800 | 0 | 135,500 |
| 2024-01-19 | 0 | 178,800 | 0 | 43,300 | 0 | 135,500 |
| 2024-01-12 | 0 | 174,900 | 0 | 43,200 | 0 | 131,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | MERRILL LYNCH INTERNATIONAL | 82,744 | 0.49% | ▼ | -2,800 | 932 | 936 | 893 | 897 | 70,900 |
| 2024-05-20 | MERRILL LYNCH INTERNATIONAL | 85,544 | 0.51% | ▼ | -3,000 | 929 | 937 | 906 | 930 | 82,100 |
| 2024-05-20 | UBS AG | 79,700 | 0.47% | ▼ | -5,800 | 929 | 937 | 906 | 930 | 82,100 |
| 2024-05-16 | MERRILL LYNCH INTERNATIONAL | 88,544 | 0.53% | ▲ | 4,700 | 901 | 917 | 841 | 880 | 285,300 |
| 2024-05-16 | UBS AG | 85,500 | 0.51% | ▲ | 901 | 917 | 841 | 880 | 285,300 | |
| 2024-05-15 | MERRILL LYNCH INTERNATIONAL | 83,844 | 0.50% | ▲ | 3,200 | 1,015 | 1,017 | 991 | 991 | 86,500 |
| 2024-04-18 | MERRILL LYNCH INTERNATIONAL | 80,644 | 0.48% | ▼ | -3,300 | 1,035 | 1,049 | 1,005 | 1,036 | 75,000 |
| 2024-04-17 | MERRILL LYNCH INTERNATIONAL | 83,944 | 0.50% | ▲ | 1,064 | 1,080 | 1,037 | 1,050 | 99,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 10:30 | クワザワＨＤ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式取得結果及び取得終了に関するお知らせ |
| 20250207 | 17:00 | クワザワＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250207 | 17:00 | クワザワＨＤ | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20241111 | 15:30 | クワザワＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | クワザワＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | クワザワＨＤ | 連結業績予想の上方修正および退職給付制度移行に伴う一時的な制度終了損の計上に関するお知らせ |
| 20240209 | 15:30 | クワザワＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8104 | 2 | 個人投資家向け会社説明会の資料公開のお知らせ | IRニュース | クワザワホールディングス株式会社 | 2024-12-03 13:30:27 |
| 8104 | 2 | 株主総会関連2024.06.052024年 第75回定時株主総会招集ご通知に際しての電子提供措置事項（交付書面省略事項） | 2024-06-21 20:48:10 |
| 8104 | 2 | 株主総会関連2024.06.052024年 第75回定時株主総会招集ご通知 | 2024-06-21 20:48:09 |
| 8104 | 2 | IRライブラリ | クワザワホールディングス株式会社 | 2024-06-18 20:38:37 |
| 8104 | 2 | IRライブラリ | クワザワホールディングス株式会社 | 2024-06-18 20:38:36 |
| 8104 | 2 | ＞ 定款 | 2024-06-18 19:51:31 |
| 8104 | 2 | 株主総会情報 | クワザワホールディングス株式会社 | 2024-06-15 04:06:58 |
| 8104 | 2 | ディスクロージャーポリシー | クワザワホールディングス株式会社 | 2024-06-15 04:06:54 |
| 8104 | 2 | 電子公告 | クワザワホールディングス株式会社 | 2024-06-15 04:06:52 |
| 8104 | 2 | コーポレートガバナンス | クワザワホールディングス株式会社 | 2024-06-15 04:06:51 |